Rigetti Computing, Inc. (BCBA:RGTI)
Argentina · Delayed Price · Currency is ARS 12,390
-1,350 (-9.83%)
At close: Feb 27, 2026
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13,470.00 | 13,470.00 | 12,220.00 | 12,390.00 | 12,390.00 | -9.83% | 48,548 |
| Feb 26, 2026 | 13,570.00 | 14,190.00 | 13,450.00 | 13,740.00 | 13,740.00 | 5.37% | 108,100 |
| Feb 25, 2026 | 12,100.00 | 13,070.00 | 12,000.00 | 13,040.00 | 13,040.00 | 9.58% | 74,111 |
| Feb 24, 2026 | 11,540.00 | 12,120.00 | 11,350.00 | 11,900.00 | 11,900.00 | 3.39% | 32,641 |
| Feb 23, 2026 | 11,210.00 | 11,730.00 | 11,050.00 | 11,510.00 | 11,510.00 | 2.22% | 29,049 |
| Feb 20, 2026 | 12,000.00 | 12,000.00 | 11,190.00 | 11,260.00 | 11,260.00 | -4.90% | 66,143 |
| Feb 19, 2026 | 11,500.00 | 12,060.00 | 11,350.00 | 11,840.00 | 11,840.00 | 2.07% | 37,964 |
| Feb 18, 2026 | 11,550.00 | 12,250.00 | 11,240.00 | 11,600.00 | 11,600.00 | -0.34% | 25,344 |
| Feb 13, 2026 | 11,100.00 | 11,910.00 | 10,930.00 | 11,640.00 | 11,640.00 | 6.01% | 69,743 |
| Feb 12, 2026 | 11,800.00 | 11,940.00 | 10,910.00 | 10,980.00 | 10,980.00 | -10.51% | 72,421 |
| Feb 11, 2026 | 12,410.00 | 12,640.00 | 11,620.00 | 12,270.00 | 12,270.00 | -2.46% | 46,532 |
| Feb 10, 2026 | 12,900.00 | 13,000.00 | 12,450.00 | 12,580.00 | 12,580.00 | -4.12% | 52,195 |
| Feb 9, 2026 | 12,960.00 | 13,280.00 | 12,500.00 | 13,120.00 | 13,120.00 | 0.23% | 93,997 |
| Feb 6, 2026 | 11,800.00 | 13,180.00 | 11,600.00 | 13,090.00 | 13,090.00 | 15.43% | 77,607 |
| Feb 5, 2026 | 12,220.00 | 12,420.00 | 11,260.00 | 11,340.00 | 11,340.00 | -11.06% | 120,007 |
| Feb 4, 2026 | 13,360.00 | 13,550.00 | 12,150.00 | 12,750.00 | 12,750.00 | -3.85% | 60,049 |
| Feb 3, 2026 | 13,530.00 | 13,660.00 | 12,900.00 | 13,260.00 | 13,260.00 | 0.99% | 82,373 |
| Feb 2, 2026 | 13,570.00 | 13,860.00 | 12,880.00 | 13,130.00 | 13,130.00 | -2.74% | 77,024 |
| Jan 30, 2026 | 14,700.00 | 14,780.00 | 13,430.00 | 13,500.00 | 13,500.00 | -9.15% | 78,538 |
| Jan 29, 2026 | 16,660.00 | 16,660.00 | 14,790.00 | 14,860.00 | 14,860.00 | -12.02% | 198,295 |
| Jan 28, 2026 | 16,860.00 | 16,990.00 | 16,380.00 | 16,890.00 | 16,890.00 | 0.48% | 77,007 |
| Jan 27, 2026 | 16,890.00 | 17,040.00 | 16,210.00 | 16,810.00 | 16,810.00 | 1.76% | 115,612 |
| Jan 26, 2026 | 18,060.00 | 18,060.00 | 16,380.00 | 16,520.00 | 16,520.00 | -8.63% | 156,806 |
| Jan 23, 2026 | 18,930.00 | 19,020.00 | 18,000.00 | 18,080.00 | 18,080.00 | -4.94% | 42,284 |
| Jan 22, 2026 | 18,400.00 | 19,190.00 | 18,250.00 | 19,020.00 | 19,020.00 | 3.82% | 198,815 |
| Jan 21, 2026 | 19,200.00 | 19,950.00 | 17,040.00 | 18,320.00 | 18,320.00 | -4.98% | 268,445 |
| Jan 20, 2026 | 18,960.00 | 20,060.00 | 17,990.00 | 19,280.00 | 19,280.00 | -0.57% | 100,209 |
| Jan 19, 2026 | 19,660.00 | 19,910.00 | 18,810.00 | 19,390.00 | 19,390.00 | -1.27% | 4,158 |
| Jan 16, 2026 | 19,110.00 | 19,840.00 | 18,670.00 | 19,640.00 | 19,640.00 | 1.71% | 77,148 |
| Jan 15, 2026 | 19,600.00 | 20,080.00 | 19,050.00 | 19,310.00 | 19,310.00 | 0.42% | 59,000 |
| Jan 14, 2026 | 19,000.00 | 19,270.00 | 18,190.00 | 19,230.00 | 19,230.00 | 0.42% | 90,466 |
| Jan 13, 2026 | 19,720.00 | 20,000.00 | 18,600.00 | 19,150.00 | 19,150.00 | -0.93% | 84,840 |
| Jan 12, 2026 | 18,820.00 | 19,450.00 | 18,360.00 | 19,330.00 | 19,330.00 | 0.47% | 76,393 |
| Jan 9, 2026 | 19,710.00 | 20,430.00 | 19,130.00 | 19,240.00 | 19,240.00 | -0.52% | 95,849 |
| Jan 8, 2026 | 19,390.00 | 20,140.00 | 18,850.00 | 19,340.00 | 19,340.00 | -1.48% | 111,555 |
| Jan 7, 2026 | 18,950.00 | 20,260.00 | 18,950.00 | 19,630.00 | 19,630.00 | 3.81% | 106,308 |
| Jan 6, 2026 | 19,120.00 | 19,690.00 | 18,300.00 | 18,910.00 | 18,910.00 | -3.08% | 66,561 |
| Jan 5, 2026 | 18,180.00 | 19,830.00 | 17,750.00 | 19,510.00 | 19,510.00 | 7.02% | 156,126 |
| Jan 2, 2026 | 17,460.00 | 18,330.00 | 16,610.00 | 18,230.00 | 18,230.00 | 8.00% | 82,350 |
| Dec 30, 2025 | 17,440.00 | 18,000.00 | 16,840.00 | 16,880.00 | 16,880.00 | -1.69% | 149,944 |
| Dec 29, 2025 | 17,750.00 | 17,750.00 | 16,510.00 | 17,170.00 | 17,170.00 | -3.27% | 147,378 |
| Dec 26, 2025 | 18,740.00 | 19,490.00 | 17,240.00 | 17,750.00 | 17,750.00 | -5.03% | 42,368 |
| Dec 24, 2025 | 19,500.00 | 19,520.00 | 18,360.00 | 18,690.00 | 18,690.00 | -2.15% | 22,187 |
| Dec 23, 2025 | 20,480.00 | 20,670.00 | 19,030.00 | 19,100.00 | 19,100.00 | -6.37% | 88,626 |
| Dec 22, 2025 | 18,300.00 | 21,370.00 | 18,300.00 | 20,400.00 | 20,400.00 | 11.60% | 152,187 |
| Dec 19, 2025 | 17,480.00 | 18,440.00 | 17,390.00 | 18,280.00 | 18,280.00 | 5.00% | 53,480 |
| Dec 18, 2025 | 18,050.00 | 18,600.00 | 17,150.00 | 17,410.00 | 17,410.00 | -1.19% | 73,720 |
| Dec 17, 2025 | 18,110.00 | 19,380.00 | 17,500.00 | 17,620.00 | 17,620.00 | -2.71% | 38,774 |
| Dec 16, 2025 | 18,300.00 | 18,730.00 | 17,690.00 | 18,110.00 | 18,110.00 | -1.15% | 29,371 |
| Dec 15, 2025 | 20,100.00 | 20,100.00 | 18,050.00 | 18,320.00 | 18,320.00 | -9.17% | 89,257 |